ヘルスケア＆メディカル投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 131,200 | 132,200 | 130,000 | 132,200 | +1,500 | +1.1% | 576 |
| 2024/04/25 | 131,400 | 131,600 | 130,700 | 130,700 | -800 | -0.6% | 572 |
| 2024/04/24 | 131,200 | 132,000 | 130,800 | 131,500 | +300 | +0.2% | 579 |
| 2024/04/23 | 131,300 | 132,700 | 131,200 | 131,200 | +200 | +0.2% | 672 |
| 2024/04/22 | 130,500 | 132,000 | 130,400 | 131,000 | +900 | +0.7% | 658 |
| 2024/04/19 | 130,400 | 130,700 | 129,000 | 130,100 | +100 | +0.1% | 543 |
| 2024/04/18 | 130,000 | 130,600 | 129,800 | 130,000 | +100 | +0.1% | 470 |
| 2024/04/17 | 130,400 | 130,800 | 129,800 | 129,900 | -800 | -0.6% | 580 |
| 2024/04/16 | 130,500 | 131,400 | 130,100 | 130,700 | +100 | +0.1% | 737 |
| 2024/04/15 | 130,700 | 131,500 | 130,400 | 130,600 | -100 | -0.1% | 479 |
| 2024/04/12 | 133,700 | 133,700 | 130,400 | 130,700 | -3,000 | -2.2% | 795 |
| 2024/04/11 | 133,300 | 133,700 | 132,600 | 133,700 | +300 | +0.2% | 848 |
| 2024/04/10 | 134,200 | 134,900 | 133,100 | 133,400 | -100 | -0.1% | 709 |
| 2024/04/09 | 133,300 | 133,900 | 132,600 | 133,500 | +300 | +0.2% | 388 |
| 2024/04/08 | 131,500 | 133,200 | 131,000 | 133,200 | +2,000 | +1.5% | 582 |
| 2024/04/05 | 130,900 | 132,200 | 130,800 | 131,200 | ±0 | ±0% | 776 |
| 2024/04/04 | 131,300 | 131,300 | 130,300 | 131,200 | -200 | -0.2% | 410 |
| 2024/04/03 | 132,500 | 132,800 | 130,600 | 131,400 | -1,100 | -0.8% | 673 |
| 2024/04/02 | 133,800 | 133,800 | 131,800 | 132,500 | -1,300 | -1% | 718 |
| 2024/04/01 | 134,000 | 135,100 | 133,400 | 133,800 | -500 | -0.4% | 671 |
| 2024/03/29 | 135,500 | 135,500 | 133,500 | 134,300 | -500 | -0.4% | 584 |
| 2024/03/28 | 134,000 | 135,500 | 133,200 | 134,800 | +1,000 | +0.7% | 1,250 |
| 2024/03/27 | 134,600 | 134,800 | 133,300 | 133,800 | -100 | -0.1% | 781 |
| 2024/03/26 | 135,600 | 135,600 | 133,900 | 133,900 | -1,300 | -1% | 462 |
| 2024/03/25 | 135,900 | 136,000 | 134,200 | 135,200 | +800 | +0.6% | 1,125 |
| 2024/03/22 | 134,000 | 135,000 | 133,200 | 134,400 | +1,200 | +0.9% | 1,185 |
| 2024/03/21 | 133,500 | 133,600 | 131,900 | 133,200 | +1,200 | +0.9% | 1,373 |
| 2024/03/19 | 130,100 | 132,700 | 130,000 | 132,000 | +2,200 | +1.7% | 1,781 |
| 2024/03/18 | 130,700 | 130,800 | 128,800 | 129,800 | +100 | +0.1% | 1,296 |
| 2024/03/15 | 129,100 | 131,400 | 128,900 | 129,700 | +700 | +0.5% | 1,973 |
| 2024/03/14 | 126,900 | 129,000 | 126,500 | 129,000 | +2,800 | +2.2% | 1,537 |
| 2024/03/13 | 127,200 | 127,800 | 125,100 | 126,200 | -900 | -0.7% | 1,675 |
| 2024/03/12 | 127,700 | 127,700 | 126,300 | 127,100 | -600 | -0.5% | 1,058 |
| 2024/03/11 | 127,600 | 127,800 | 126,000 | 127,700 | +500 | +0.4% | 2,604 |
| 2024/03/08 | 128,000 | 128,600 | 127,100 | 127,200 | -2,100 | -1.6% | 2,483 |
| 2024/03/07 | 130,500 | 130,500 | 128,600 | 129,300 | -800 | -0.6% | 1,524 |
| 2024/03/06 | 130,800 | 131,000 | 129,400 | 130,100 | -700 | -0.5% | 965 |
| 2024/03/05 | 129,900 | 130,900 | 128,900 | 130,800 | +1,300 | +1% | 903 |
| 2024/03/04 | 128,500 | 130,200 | 128,500 | 129,500 | +1,000 | +0.8% | 1,204 |
| 2024/03/01 | 131,000 | 131,000 | 128,300 | 128,500 | -1,700 | -1.3% | 1,107 |
| 2024/02/29 | 130,500 | 131,000 | 128,900 | 130,200 | -400 | -0.3% | 1,355 |
| 2024/02/28 | 131,500 | 132,000 | 130,200 | 130,600 | +700 | +0.5% | 1,746 |
| 2024/02/27 | 130,000 | 131,400 | 129,900 | 129,900 | ±0 | ±0% | 1,553 |
| 2024/02/26 | 128,000 | 129,900 | 128,000 | 129,900 | +2,000 | +1.6% | 1,190 |
| 2024/02/22 | 128,600 | 128,900 | 127,300 | 127,900 | -1,700 | -1.3% | 1,766 |
| 2024/02/21 | 130,300 | 130,400 | 128,600 | 129,600 | -300 | -0.2% | 894 |
| 2024/02/20 | 129,500 | 130,600 | 129,500 | 129,900 | +600 | +0.5% | 955 |
| 2024/02/19 | 129,900 | 130,000 | 128,100 | 129,300 | -900 | -0.7% | 1,366 |
| 2024/02/16 | 129,800 | 130,500 | 128,500 | 130,200 | +1,200 | +0.9% | 1,517 |
| 2024/02/15 | 129,900 | 130,100 | 128,300 | 129,000 | -500 | -0.4% | 1,230 |
1～
50
件表示中 / 2227件
類似銘柄と比較する
現在ご覧いただいている「ＨＣＭ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
